Kodal Minerals

KOD
🏛️ uk →
0.31
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 0.37 0.38 0.35 0.37 12.5M
2023-12-28 0.36 0.37 0.35 0.37 44.3M
2023-12-27 0.37 0.38 0.35 0.37 55.2M
2023-12-22 0.39 0.40 0.36 0.36 50.7M
2023-12-21 0.39 0.40 0.38 0.39 30.3M
2023-12-20 0.39 0.40 0.38 0.39 16.8M
2023-12-19 0.41 0.42 0.38 0.39 22.3M
2023-12-18 0.41 0.42 0.39 0.41 56.8M
2023-12-15 0.39 0.42 0.37 0.40 61.4M
2023-12-14 0.38 0.40 0.37 0.38 70.1M
2023-12-13 0.36 0.39 0.35 0.38 122.3M
2023-12-12 0.37 0.39 0.35 0.36 115.1M
2023-12-11 0.39 0.39 0.36 0.37 73.1M
2023-12-08 0.40 0.40 0.37 0.39 53.8M
2023-12-07 0.40 0.41 0.39 0.40 55.2M
2023-12-06 0.39 0.42 0.37 0.40 159.1M
2023-12-05 0.41 0.41 0.38 0.39 78.3M
2023-12-04 0.42 0.44 0.39 0.40 142.0M
2023-12-01 0.44 0.47 0.38 0.45 441.8M
2023-11-30 0.46 0.46 0.42 0.43 186.1M
2023-11-29 0.47 0.49 0.45 0.46 91.7M
2023-11-28 0.48 0.49 0.45 0.47 81.6M
2023-11-27 0.49 0.51 0.47 0.48 87.9M
2023-11-24 0.50 0.51 0.48 0.49 61.7M
2023-11-23 0.48 0.50 0.47 0.49 103.4M
2023-11-22 0.51 0.51 0.47 0.48 69.7M
2023-11-21 0.51 0.53 0.49 0.50 87.8M
2023-11-20 0.54 0.55 0.49 0.51 165.4M
2023-11-17 0.53 0.58 0.51 0.55 130.9M
2023-11-16 0.62 0.62 0.52 0.53 311.6M
2023-11-15 0.70 0.72 0.60 0.62 336.8M
2023-11-14 0.73 0.76 0.66 0.67 249.7M
2023-11-13 0.63 0.69 0.62 0.66 85.5M
2023-11-10 0.64 0.65 0.61 0.63 65.1M
2023-11-09 0.66 0.67 0.63 0.64 57.1M
2023-11-08 0.65 0.67 0.63 0.66 25.7M
2023-11-07 0.66 0.68 0.64 0.65 37.9M
2023-11-06 0.68 0.70 0.64 0.66 57.4M
2023-11-03 0.69 0.71 0.65 0.68 98.6M
2023-11-02 0.70 0.71 0.65 0.67 94.1M
2023-11-01 0.65 0.77 0.64 0.70 367.1M
2023-10-31 0.60 0.65 0.58 0.64 147.8M
2023-10-30 0.58 0.62 0.56 0.60 134.1M
2023-10-27 0.47 0.69 0.44 0.59 557.4M
2023-10-26 0.48 0.48 0.44 0.47 41.5M
2023-10-25 0.45 0.49 0.45 0.47 50.8M
2023-10-24 0.45 0.47 0.44 0.46 34.0M
2023-10-23 0.44 0.47 0.42 0.45 74.1M
2023-10-20 0.46 0.47 0.43 0.44 57.5M
2023-10-19 0.47 0.48 0.45 0.45 24.0M
2023-10-18 0.48 0.48 0.45 0.47 41.0M
2023-10-17 0.48 0.49 0.47 0.48 17.3M
2023-10-16 0.48 0.49 0.47 0.48 21.0M
2023-10-13 0.49 0.50 0.47 0.48 47.6M
2023-10-12 0.50 0.51 0.48 0.49 53.1M
2023-10-11 0.50 0.52 0.49 0.50 42.2M
2023-10-10 0.51 0.52 0.49 0.49 19.9M
2023-10-09 0.50 0.54 0.48 0.50 81.4M
2023-10-06 0.48 0.51 0.47 0.50 36.6M
2023-10-05 0.49 0.50 0.47 0.47 31.9M
2023-10-04 0.51 0.51 0.48 0.48 111.0M
2023-10-03 0.53 0.54 0.50 0.51 54.4M
2023-10-02 0.54 0.56 0.53 0.53 66.2M
2023-09-29 0.54 0.55 0.51 0.55 49.7M
2023-09-28 0.55 0.56 0.49 0.54 147.4M
2023-09-27 0.56 0.57 0.54 0.55 43.5M
2023-09-26 0.55 0.57 0.53 0.55 65.2M
2023-09-25 0.54 0.56 0.53 0.54 48.2M
2023-09-22 0.55 0.58 0.53 0.53 59.4M
2023-09-21 0.54 0.56 0.51 0.55 69.6M
2023-09-20 0.55 0.56 0.53 0.54 52.5M
2023-09-19 0.59 0.59 0.54 0.55 106.8M
2023-09-18 0.58 0.61 0.57 0.58 82.6M
2023-09-15 0.57 0.59 0.56 0.58 54.0M
2023-09-14 0.55 0.58 0.53 0.56 33.4M
2023-09-13 0.56 0.57 0.53 0.55 31.0M
2023-09-12 0.57 0.59 0.55 0.56 70.6M
2023-09-11 0.56 0.59 0.55 0.56 58.2M
2023-09-08 0.53 0.58 0.52 0.56 131.8M
2023-09-07 0.52 0.55 0.50 0.53 99.8M
2023-09-06 0.55 0.56 0.48 0.51 172.2M
2023-09-05 0.52 0.54 0.49 0.51 135.3M
2023-09-04 0.59 0.65 0.50 0.52 811.4M
2023-09-01 0.52 0.60 0.51 0.58 280.0M
2023-08-31 0.43 0.53 0.42 0.52 319.6M
2023-08-30 0.44 0.47 0.42 0.43 125.3M
2023-08-29 0.47 0.48 0.43 0.44 112.2M
2023-08-25 0.48 0.48 0.46 0.47 100.8M
2023-08-24 0.48 0.49 0.46 0.48 11.7M
2023-08-23 0.49 0.50 0.46 0.48 56.4M
2023-08-22 0.51 0.51 0.49 0.49 55.0M
2023-08-21 0.49 0.51 0.47 0.51 68.4M
2023-08-18 0.51 0.52 0.48 0.49 62.8M
2023-08-17 0.52 0.53 0.49 0.51 36.6M
2023-08-16 0.51 0.53 0.49 0.53 40.8M
2023-08-15 0.51 0.53 0.50 0.51 24.1M
2023-08-14 0.53 0.54 0.50 0.51 59.3M
2023-08-11 0.52 0.55 0.50 0.53 29.8M
2023-08-10 0.54 0.55 0.51 0.52 40.8M
2023-08-09 0.50 0.59 0.49 0.54 118.4M
2023-08-08 0.51 0.51 0.49 0.50 48.2M
2023-08-07 0.52 0.53 0.49 0.50 57.6M
2023-08-04 0.52 0.55 0.50 0.52 71.9M
2023-08-03 0.53 0.60 0.49 0.53 287.0M
2023-08-02 0.47 0.50 0.46 0.48 45.8M
2023-08-01 0.46 0.53 0.42 0.47 159.1M
2023-07-31 0.48 0.49 0.45 0.46 65.4M
2023-07-28 0.51 0.52 0.46 0.48 110.6M
2023-07-27 0.52 0.53 0.48 0.51 48.1M
2023-07-26 0.50 0.53 0.48 0.52 34.7M
2023-07-25 0.51 0.52 0.48 0.50 28.2M
2023-07-24 0.54 0.55 0.48 0.51 66.9M
2023-07-21 0.54 0.56 0.52 0.54 54.9M
2023-07-20 0.51 0.55 0.48 0.55 108.3M
2023-07-19 0.56 0.56 0.46 0.52 271.4M
2023-07-18 0.61 0.62 0.55 0.56 117.9M
2023-07-17 0.62 0.64 0.57 0.61 43.2M
2023-07-14 0.62 0.64 0.59 0.61 27.4M
2023-07-13 0.61 0.64 0.59 0.61 24.6M
2023-07-12 0.61 0.62 0.58 0.61 37.5M
2023-07-11 0.62 0.64 0.59 0.61 22.1M
2023-07-10 0.60 0.64 0.57 0.61 52.1M
2023-07-07 0.62 0.64 0.58 0.63 37.2M
2023-07-06 0.71 0.72 0.60 0.63 255.6M
2023-07-05 0.54 0.72 0.53 0.69 490.3M
2023-07-04 0.51 0.57 0.48 0.55 117.5M
2023-07-03 0.48 0.54 0.46 0.51 132.6M
2023-06-30 0.47 0.50 0.44 0.47 392.5M
2023-06-29 0.55 0.56 0.52 0.54 158.8M
2023-06-28 0.59 0.61 0.55 0.56 99.3M
2023-06-27 0.60 0.65 0.57 0.59 65.8M
2023-06-26 0.64 0.65 0.56 0.61 157.2M
2023-06-23 0.64 0.65 0.62 0.64 34.8M
2023-06-22 0.68 0.69 0.62 0.64 72.8M
2023-06-21 0.67 0.69 0.65 0.69 38.6M
2023-06-20 0.64 0.69 0.61 0.68 69.6M
2023-06-19 0.66 0.66 0.60 0.63 92.9M
2023-06-16 0.69 0.70 0.65 0.66 75.8M
2023-06-15 0.70 0.71 0.67 0.70 52.2M
2023-06-14 0.72 0.75 0.69 0.71 73.9M
2023-06-13 0.74 0.75 0.70 0.73 40.2M
2023-06-12 0.75 0.77 0.72 0.74 35.3M
2023-06-09 0.73 0.80 0.71 0.75 165.7M
2023-06-08 0.70 0.75 0.68 0.73 76.9M
2023-06-07 0.67 0.72 0.66 0.70 66.3M
2023-06-06 0.65 0.70 0.63 0.68 76.0M
2023-06-05 0.65 0.66 0.63 0.65 50.7M
2023-06-02 0.64 0.66 0.62 0.65 66.1M
2023-06-01 0.67 0.67 0.62 0.64 59.3M
2023-05-31 0.62 0.71 0.60 0.67 177.8M
2023-05-30 0.67 0.70 0.64 0.69 58.9M
2023-05-26 0.64 0.70 0.62 0.67 162.6M
2023-05-25 0.70 0.74 0.63 0.64 183.9M
2023-05-24 0.68 0.74 0.64 0.70 146.0M
2023-05-23 0.76 0.79 0.61 0.66 442.8M
2023-05-22 0.80 0.81 0.72 0.76 125.0M
2023-05-19 0.80 0.81 0.78 0.80 40.5M
2023-05-18 0.79 0.82 0.78 0.80 47.6M
2023-05-17 0.81 0.83 0.78 0.79 42.4M
2023-05-16 0.78 0.83 0.76 0.81 79.8M
2023-05-15 0.82 0.84 0.76 0.77 101.0M
2023-05-12 0.82 0.84 0.79 0.81 61.1M
2023-05-11 0.81 0.84 0.79 0.79 54.7M
2023-05-10 0.77 0.82 0.76 0.81 78.3M
2023-05-09 0.78 0.80 0.76 0.77 60.6M
2023-05-05 0.77 0.80 0.73 0.79 101.1M
2023-05-04 0.81 0.82 0.75 0.75 83.9M
2023-05-03 0.79 0.81 0.75 0.81 60.6M
2023-05-02 0.78 0.82 0.75 0.79 50.4M
2023-04-28 0.81 0.82 0.75 0.75 121.5M
2023-04-27 0.87 0.88 0.74 0.81 468.3M
2023-04-26 0.87 0.90 0.83 0.86 105.8M
2023-04-25 0.87 0.90 0.82 0.85 103.9M
2023-04-24 0.89 0.93 0.82 0.86 336.5M
2023-04-21 0.85 0.93 0.84 0.88 461.3M
2023-04-20 0.79 0.85 0.75 0.84 237.5M
2023-04-19 0.78 0.84 0.75 0.77 188.1M
2023-04-18 0.81 0.83 0.66 0.79 671.6M
2023-04-17 0.81 0.86 0.75 0.80 485.0M
2023-04-14 0.69 0.87 0.68 0.80 964.2M
2023-04-13 0.59 0.70 0.58 0.68 937.3M
2023-04-12 0.54 0.61 0.52 0.59 446.9M
2023-04-11 0.51 0.55 0.49 0.55 248.4M
2023-04-06 0.51 0.57 0.49 0.51 579.9M
2023-04-05 0.46 0.54 0.46 0.53 646.9M
2023-04-04 0.42 0.47 0.42 0.46 343.4M
2023-04-03 0.39 0.43 0.39 0.42 198.8M
2023-03-31 0.39 0.41 0.39 0.39 71.4M
2023-03-30 0.39 0.41 0.38 0.39 87.9M
2023-03-29 0.36 0.40 0.36 0.40 145.5M
2023-03-28 0.37 0.38 0.35 0.37 126.4M
2023-03-27 0.38 0.39 0.36 0.37 96.6M
2023-03-24 0.39 0.39 0.37 0.38 81.0M
2023-03-23 0.39 0.39 0.38 0.39 43.8M
2023-03-22 0.39 0.40 0.38 0.39 60.8M
2023-03-21 0.40 0.41 0.39 0.39 87.5M
2023-03-20 0.40 0.41 0.37 0.40 70.2M
2023-03-17 0.39 0.41 0.38 0.41 46.4M
2023-03-16 0.39 0.40 0.38 0.39 48.0M
2023-03-15 0.40 0.41 0.39 0.40 65.4M
2023-03-14 0.39 0.41 0.38 0.40 62.3M
2023-03-13 0.38 0.40 0.37 0.39 50.5M
2023-03-10 0.38 0.39 0.37 0.38 22.3M
2023-03-09 0.39 0.39 0.37 0.38 57.8M
2023-03-08 0.38 0.40 0.38 0.38 41.9M
2023-03-07 0.39 0.39 0.38 0.38 65.4M
2023-03-06 0.40 0.40 0.38 0.38 63.6M
2023-03-03 0.40 0.40 0.39 0.40 53.7M
2023-03-02 0.40 0.41 0.39 0.40 115.7M
2023-03-01 0.40 0.41 0.39 0.40 38.7M
2023-02-28 0.41 0.42 0.39 0.40 87.8M
2023-02-27 0.41 0.42 0.40 0.41 35.8M
2023-02-24 0.41 0.42 0.40 0.41 46.1M
2023-02-23 0.41 0.44 0.40 0.41 47.8M
2023-02-22 0.41 0.44 0.40 0.41 160.1M
2023-02-21 0.39 0.42 0.38 0.40 94.3M
2023-02-20 0.38 0.39 0.37 0.39 60.9M
2023-02-17 0.39 0.39 0.38 0.39 51.9M
2023-02-16 0.39 0.41 0.38 0.38 81.7M
2023-02-15 0.40 0.41 0.38 0.39 79.8M
2023-02-14 0.38 0.41 0.38 0.40 131.7M
2023-02-13 0.40 0.40 0.37 0.38 115.0M
2023-02-10 0.38 0.42 0.37 0.40 159.6M
2023-02-09 0.38 0.39 0.37 0.38 76.5M
2023-02-08 0.35 0.39 0.35 0.38 178.6M
2023-02-07 0.36 0.37 0.35 0.35 140.8M
2023-02-06 0.38 0.39 0.35 0.36 170.2M
2023-02-03 0.40 0.40 0.37 0.38 191.3M
2023-02-02 0.42 0.42 0.39 0.40 209.0M
2023-02-01 0.39 0.46 0.39 0.41 856.3M
2023-01-31 0.41 0.41 0.38 0.39 308.2M
2023-01-30 0.41 0.43 0.39 0.41 162.9M
2023-01-27 0.42 0.43 0.40 0.41 130.1M
2023-01-26 0.44 0.45 0.41 0.42 269.8M
2023-01-25 0.42 0.45 0.40 0.44 693.6M
2023-01-24 0.37 0.43 0.36 0.41 823.9M
2023-01-23 0.40 0.40 0.35 0.37 552.3M
2023-01-20 0.39 0.41 0.34 0.39 1,404.7M
2023-01-19 0.24 0.45 0.24 0.36 2,761.7M
2023-01-18 0.24 0.25 0.24 0.24 62.1M
2023-01-17 0.25 0.25 0.24 0.24 32.0M
2023-01-16 0.25 0.25 0.24 0.25 34.2M
2023-01-13 0.26 0.26 0.25 0.25 43.2M
2023-01-12 0.26 0.26 0.25 0.26 15.7M
2023-01-11 0.26 0.27 0.25 0.26 18.4M
2023-01-10 0.25 0.26 0.25 0.26 23.2M
2023-01-09 0.25 0.26 0.24 0.25 30.5M
2023-01-06 0.25 0.25 0.24 0.25 18.8M
2023-01-05 0.25 0.25 0.24 0.25 65.9M
2023-01-04 0.26 0.27 0.25 0.25 41.2M
2023-01-03 0.27 0.30 0.26 0.26 67.7M